Oracle Corporation - ORCL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	281.46	275.3	275.3	281.62	271.35	17.53M
October 28, 2025	283	280.83	280.83	285.46	280.54	12.05M
October 27, 2025	286.57	281.4	281.4	287	279.81	13.76M
October 24, 2025	285.92	283.33	283.33	287.19	282.25	12.71M
October 23, 2025	272.96	280.07	280.07	283.1	272.39	16.63M
October 22, 2025	274.82	272.66	272.66	277.2	269.25	15.98M
October 21, 2025	278.11	275.15	275.15	280.3	272.26	18.17M
October 20, 2025	288.95	277.18	277.18	289.24	275.31	32.21M
October 17, 2025	303.75	291.45	291.45	304.28	287.5	35.26M
October 16, 2025	305.6	313	313	322.54	303.07	31.37M
October 15, 2025	304.9	303.54	303.54	311.01	298.94	11.34M
October 14, 2025	303.57	299	299	304.42	291.98	17M
October 13, 2025	298.7	308.01	308.01	310.7	297.74	21.7M
October 10, 2025	300.28	292.96	292.96	307.72	292.01	26.43M
October 09, 2025	291.55	296.96	296.96	300.97	287.26	26.26M
October 08, 2025	285.42	288.63	288.63	291.53	283.6	18.7M
October 07, 2025	293.22	284.24	284.24	293.22	271.14	30.1M
October 06, 2025	292.38	291.59	291.59	296.68	290.8	14.08M
October 03, 2025	289.6	286.14	286.14	294.64	284	13.69M
October 02, 2025	291.8	288.78	288.78	294.97	286.05	15.63M
October 01, 2025	279.19	289.07	289.07	289.99	277.88	20.05M
September 30, 2025	283.69	281.15	281.15	284	275.9	21.47M
September 29, 2025	284.6	282.76	282.76	285.98	279.61	25.48M
September 26, 2025	292.03	283.44	283.44	294	283.12	24.18M
September 25, 2025	295.27	291.33	291.33	298.75	288.55	38.03M
September 24, 2025	311.86	308.46	308.46	312.47	300.03	32.96M
September 23, 2025	324	313.83	313.83	324.25	310.12	34.47M
September 22, 2025	309.63	328.15	328.15	329.49	306.92	39.9M
September 19, 2025	299	308.66	308.66	311.01	297.33	38.95M
September 18, 2025	303.04	296.62	296.62	303.82	292	24.67M
September 17, 2025	307.69	301.41	301.41	308.66	295.03	27.46M
September 16, 2025	314.06	306.65	306.65	319.97	302.27	51.92M
September 15, 2025	306.45	302.14	302.14	307.03	297.29	40M
September 12, 2025	305.79	292.18	292.18	307.97	291.75	51.2M
September 11, 2025	330.34	307.86	307.86	331	304.6	69.53M
September 10, 2025	319.19	331.3	331.3	345.68	312.1	123.47M
September 09, 2025	239.94	241.51	241.51	243.49	234.56	39.07M
September 08, 2025	239.89	238.48	238.48	242.42	235.31	18.8M
September 05, 2025	232.55	232.8	232.8	234.62	225.89	15.39M
September 04, 2025	222	223.02	223.02	223.57	219.57	8.8M
September 03, 2025	225.9	223.45	223.45	225.9	221.75	8.75M
September 02, 2025	222	225.3	225.3	225.45	218.79	10.46M
August 29, 2025	237.61	226.13	226.13	238.22	223.11	16.62M
August 28, 2025	235.54	240.32	240.32	241.95	235.12	8.69M
August 27, 2025	234.58	235.76	235.76	236.53	234.58	4.26M
August 26, 2025	235	234.21	234.21	236.91	232.71	11.81M
August 25, 2025	237.35	235.41	235.41	239.03	235.27	6.31M
August 22, 2025	234.06	236.37	236.37	238.5	231.46	9.34M
August 21, 2025	233.05	233.16	233.16	235.92	232.43	7.4M
August 20, 2025	232.18	235.06	235.06	235.88	228.25	11.26M
August 19, 2025	249.25	234.62	234.62	249.25	232.23	16.82M
August 18, 2025	246.2	249.07	249.07	249.16	243.62	6.76M
August 15, 2025	246.92	248.28	248.28	250.63	242.93	11.55M
August 14, 2025	244.95	244.96	244.96	248.92	242.57	10.29M
August 13, 2025	257.17	244.18	244.18	257.67	242.64	14.18M
August 12, 2025	252.58	253.86	253.86	257.87	251.08	10M
August 11, 2025	248.4	252.68	252.68	254.69	245.56	9.01M
August 08, 2025	250.03	250.05	250.05	250.89	247.86	8.31M
August 07, 2025	257.71	249.39	249.39	257.76	246.53	11.94M
August 06, 2025	256.84	256.43	256.43	256.84	251.72	7.5M

Oracle Corporation (ORCL) NYSE